Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.18 | 14.30 | 14.10 | 14.28 | 4,097,054 | +0.10(+0.72%) |
Jun 29, 2004 | 14.28 | 14.28 | 14.16 | 14.18 | 4,028,765 | -0.01(-0.10%) |
Jun 28, 2004 | 14.14 | 14.35 | 14.07 | 14.20 | 4,539,933 | +0.06(+0.40%) |
Jun 25, 2004 | 14.13 | 14.21 | 14.08 | 14.14 | 5,860,568 | +0.01(+0.05%) |
Jun 24, 2004 | 14.12 | 14.21 | 14.07 | 14.13 | 3,721,036 | +0.03(+0.22%) |
Jun 23, 2004 | 14.26 | 14.27 | 14.03 | 14.10 | 4,255,062 | -0.15(-1.06%) |
Jun 22, 2004 | 14.09 | 14.27 | 14.07 | 14.25 | 3,985,334 | +0.17(+1.19%) |
Jun 21, 2004 | 14.15 | 14.18 | 14.06 | 14.08 | 3,303,587 | -0.11(-0.76%) |
Jun 18, 2004 | 14.18 | 14.26 | 14.15 | 14.19 | 4,290,778 | -0.05(-0.37%) |
Jun 17, 2004 | 14.31 | 14.33 | 14.23 | 14.24 | 4,003,621 | -0.02(-0.15%) |
Jun 16, 2004 | 14.25 | 14.33 | 14.25 | 14.27 | 2,660,699 | +0.01(+0.10%) |
Jun 15, 2004 | 14.31 | 14.35 | 14.18 | 14.25 | 3,456,452 | -0.02(-0.17%) |
Jun 14, 2004 | 14.31 | 14.43 | 14.22 | 14.28 | 2,823,278 | -0.15(-1.02%) |
Jun 10, 2004 | 14.40 | 14.44 | 14.35 | 14.42 | 2,515,264 | +0.10(+0.68%) |
Jun 09, 2004 | 14.45 | 14.51 | 14.31 | 14.32 | 2,926,712 | -0.18(-1.25%) |
Jun 08, 2004 | 14.46 | 14.53 | 14.42 | 14.51 | 2,648,127 | -0.02(-0.12%) |
Jun 07, 2004 | 14.41 | 14.55 | 14.41 | 14.52 | 2,325,254 | +0.15(+1.05%) |
Jun 04, 2004 | 14.30 | 14.44 | 14.29 | 14.37 | 2,359,827 | +0.11(+0.79%) |
Jun 03, 2004 | 14.24 | 14.31 | 14.21 | 14.26 | 2,328,112 | -0.04(-0.29%) |
Jun 02, 2004 | 14.24 | 14.34 | 14.24 | 14.30 | 2,967,857 | +0.06(+0.42%) |
Jun 01, 2004 | 14.23 | 14.28 | 14.13 | 14.24 | 3,040,146 | +0.04(+0.25%) |
May 28, 2004 | 14.24 | 14.28 | 14.09 | 14.21 | 3,277,014 | +0.01(+0.05%) |
May 27, 2004 | 14.26 | 14.40 | 14.12 | 14.20 | 5,424,832 | -0.23(-1.60%) |
May 26, 2004 | 14.30 | 14.47 | 14.27 | 14.43 | 3,163,866 | +0.05(+0.37%) |
May 25, 2004 | 14.24 | 14.42 | 14.13 | 14.38 | 3,743,894 | +0.07(+0.51%) |
May 24, 2004 | 14.31 | 14.38 | 14.16 | 14.31 | 3,141,008 | +0.08(+0.59%) |
May 21, 2004 | 14.30 | 14.41 | 14.18 | 14.22 | 3,541,027 | -0.01(-0.10%) |
May 20, 2004 | 14.14 | 14.24 | 14.05 | 14.24 | 3,311,016 | +0.13(+0.94%) |
May 19, 2004 | 14.41 | 14.48 | 14.08 | 14.10 | 6,100,865 | -0.30(-2.09%) |
May 18, 2004 | 13.89 | 14.47 | 13.89 | 14.41 | 7,993,813 | +0.70(+5.13%) |
May 17, 2004 | 13.70 | 13.79 | 13.55 | 13.70 | 4,234,204 | -0.21(-1.51%) |
May 14, 2004 | 13.84 | 13.99 | 13.80 | 13.91 | 2,175,533 | -0.01(-0.05%) |
May 13, 2004 | 13.93 | 14.01 | 13.85 | 13.92 | 3,759,038 | +0.01(+0.10%) |
May 12, 2004 | 13.85 | 13.91 | 13.69 | 13.90 | 3,873,900 | +0.08(+0.61%) |
May 11, 2004 | 13.86 | 13.95 | 13.74 | 13.82 | 5,988,288 | -0.08(-0.58%) |
May 10, 2004 | 14.03 | 14.04 | 13.83 | 13.90 | 5,038,528 | -0.20(-1.44%) |
May 07, 2004 | 14.35 | 14.46 | 14.09 | 14.10 | 3,647,604 | -0.32(-2.21%) |
May 06, 2004 | 14.49 | 14.58 | 14.39 | 14.42 | 2,570,409 | -0.14(-0.94%) |
May 05, 2004 | 14.46 | 14.59 | 14.44 | 14.56 | 4,337,066 | +0.04(+0.27%) |
May 04, 2004 | 14.72 | 14.72 | 14.48 | 14.52 | 4,170,486 | -0.13(-0.86%) |
May 03, 2004 | 14.83 | 14.87 | 14.65 | 14.65 | 4,019,336 | -0.13(-0.90%) |
Apr 30, 2004 | 14.66 | 14.91 | 14.60 | 14.78 | 4,329,351 | +0.12(+0.81%) |
Apr 29, 2004 | 14.75 | 14.84 | 14.60 | 14.66 | 6,162,296 | -0.01(-0.05%) |
Apr 28, 2004 | 14.43 | 14.91 | 14.37 | 14.67 | 11,000,815 | +0.27(+1.85%) |
Apr 27, 2004 | 14.52 | 14.64 | 14.39 | 14.40 | 5,146,819 | -0.05(-0.36%) |
Apr 26, 2004 | 14.59 | 14.63 | 14.41 | 14.45 | 2,968,428 | -0.13(-0.91%) |
Apr 23, 2004 | 14.53 | 14.62 | 14.47 | 14.59 | 1,874,661 | -0.05(-0.31%) |
Apr 22, 2004 | 14.51 | 14.69 | 14.39 | 14.63 | 3,632,174 | +0.12(+0.82%) |
Apr 21, 2004 | 14.44 | 14.54 | 14.35 | 14.51 | 3,417,878 | +0.04(+0.24%) |
Apr 20, 2004 | 14.58 | 14.70 | 14.43 | 14.48 | 3,887,044 | -0.12(-0.79%) |
Apr 19, 2004 | 14.62 | 14.64 | 14.48 | 14.59 | 2,003,525 | -0.08(-0.57%) |
Apr 16, 2004 | 14.63 | 14.75 | 14.56 | 14.68 | 4,568,791 | +0.20(+1.38%) |
Apr 15, 2004 | 14.55 | 14.62 | 14.37 | 14.48 | 3,285,015 | -0.07(-0.51%) |
Apr 14, 2004 | 14.61 | 14.65 | 14.42 | 14.55 | 4,183,344 | -0.06(-0.38%) |
Apr 13, 2004 | 14.77 | 14.90 | 14.56 | 14.61 | 5,011,670 | -0.14(-0.95%) |
Apr 12, 2004 | 14.72 | 14.81 | 14.68 | 14.75 | 2,577,552 | +0.02(+0.17%) |
Apr 08, 2004 | 14.62 | 14.80 | 14.58 | 14.72 | 3,679,891 | +0.13(+0.86%) |
Apr 07, 2004 | 14.60 | 14.69 | 14.52 | 14.60 | 3,311,016 | +0.01(+0.10%) |
Apr 06, 2004 | 14.54 | 14.73 | 14.52 | 14.58 | 6,344,019 | -0.12(-0.81%) |
Apr 05, 2004 | 14.44 | 14.73 | 14.42 | 14.70 | 5,644,843 | +0.20(+1.38%) |
Apr 02, 2004 | 14.35 | 14.51 | 14.31 | 14.50 | 4,116,769 | +0.19(+1.35%) |